Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Magna International (NY: MGA )

47.56 -0.38 (-0.79%)
Streaming Delayed Price Updated: 3:09 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2009 4.069 4.069 3.909 3.999 10,399,857 -0.01(-0.34%)
May 28, 2009 3.992 4.055 3.800 4.013 7,231,631 +0.07(+1.85%)
May 27, 2009 4.212 4.217 3.936 3.940 7,154,648 -0.23(-5.50%)
May 26, 2009 4.001 4.188 3.973 4.169 6,709,178 +0.18(+4.61%)
May 22, 2009 4.100 4.161 3.978 3.985 5,871,899 -0.05(-1.22%)
May 21, 2009 3.982 4.066 3.952 4.035 6,385,140 +0.07(+1.84%)
May 20, 2009 4.079 4.180 3.941 3.962 9,190,637 -0.16(-3.83%)
May 19, 2009 3.914 4.177 3.914 4.120 9,226,521 +0.17(+4.28%)
May 18, 2009 3.814 3.960 3.810 3.951 9,252,237 +0.14(+3.76%)
May 15, 2009 3.873 3.992 3.781 3.808 10,324,358 -0.11(-2.80%)
May 14, 2009 4.088 4.170 3.895 3.918 11,102,105 -0.12(-3.02%)
May 13, 2009 4.247 4.249 4.036 4.040 9,383,107 -0.31(-7.14%)
May 12, 2009 4.582 4.608 4.259 4.350 9,466,554 -0.18(-3.87%)
May 11, 2009 4.704 4.711 4.522 4.526 9,177,719 -0.26(-5.44%)
May 08, 2009 4.789 4.862 4.558 4.786 8,386,331 +0.12(+2.48%)
May 07, 2009 4.645 5.042 4.582 4.670 12,491,177 +0.09(+1.86%)
May 06, 2009 4.312 4.712 0.0012 4.585 10,766,438 +0.03(+0.73%)
May 05, 2009 4.627 4.701 4.449 4.551 6,758,768 -0.03(-0.62%)
May 04, 2009 4.300 4.596 4.272 4.580 7,680,628 +0.27(+6.30%)
May 01, 2009 4.177 4.338 4.116 4.309 5,717,698 +0.12(+2.89%)
Apr 30, 2009 4.371 4.413 4.179 4.188 9,100,979 -0.11(-2.58%)
Apr 29, 2009 4.315 4.376 4.248 4.299 5,847,790 +0.04(+1.04%)
Apr 28, 2009 4.333 4.370 4.214 4.254 5,216,184 -0.10(-2.24%)
Apr 27, 2009 4.494 4.622 4.327 4.352 5,973,073 -0.20(-4.47%)
Apr 24, 2009 4.385 4.581 4.363 4.555 8,993,707 +0.27(+6.30%)
Apr 23, 2009 4.338 4.459 4.226 4.285 12,058,950 -0.12(-2.66%)
Apr 22, 2009 4.164 4.542 4.164 4.402 7,152,612 +0.16(+3.69%)
Apr 21, 2009 4.077 4.305 4.064 4.246 8,111,931 +0.09(+2.20%)
Apr 20, 2009 4.381 4.410 4.128 4.154 5,824,865 -0.40(-8.72%)
Apr 17, 2009 4.452 4.580 4.415 4.551 4,576,557 +0.11(+2.50%)
Apr 16, 2009 4.205 4.469 4.205 4.440 6,041,160 +0.24(+5.63%)
Apr 15, 2009 4.182 4.285 4.152 4.204 5,608,309 +0.03(+0.62%)
Apr 14, 2009 4.030 4.357 4.018 4.178 9,470,089 +0.13(+3.20%)
Apr 13, 2009 3.916 4.083 3.874 4.048 6,463,737 +0.02(+0.52%)
Apr 09, 2009 4.084 4.092 4.003 4.027 11,355,956 +0.10(+2.67%)
Apr 08, 2009 3.948 4.057 3.840 3.923 6,265,752 +0.00(+0.00%)
Apr 07, 2009 3.989 4.034 3.854 3.923 6,718,561 -0.20(-4.96%)
Apr 06, 2009 4.082 4.142 3.934 4.127 11,276,353 -0.03(-0.68%)
Apr 03, 2009 3.614 4.156 3.588 4.156 16,194,717 +0.55(+15.33%)
Apr 02, 2009 3.475 3.743 3.471 3.603 12,799,742 +0.23(+6.76%)
Apr 01, 2009 3.190 3.397 3.159 3.375 9,082,676 +0.08(+2.32%)
Mar 31, 2009 3.283 3.352 3.189 3.299 4,762,848 +0.01(+0.45%)
Mar 30, 2009 3.337 3.337 3.104 3.284 12,361,068 -0.32(-8.93%)
Mar 26, 2009 3.540 3.625 3.511 3.606 5,403,042 +0.13(+3.72%)
Mar 25, 2009 3.403 3.622 3.378 3.476 8,629,761 +0.08(+2.36%)
Mar 24, 2009 3.422 3.482 3.369 3.396 5,707,585 -0.08(-2.24%)
Mar 23, 2009 3.329 3.480 3.326 3.474 6,665,249 +0.38(+12.14%)
Mar 20, 2009 3.207 3.220 3.056 3.098 15,828,825 -0.11(-3.42%)
Mar 19, 2009 3.143 3.232 3.068 3.207 12,625,956 +0.13(+4.12%)
Mar 18, 2009 2.904 3.098 2.850 3.080 11,252,738 +0.21(+7.44%)
Mar 17, 2009 2.853 2.888 2.787 2.867 6,524,517 +0.01(+0.43%)
Mar 16, 2009 2.786 2.927 2.786 2.855 7,432,381 +0.09(+3.12%)
Mar 13, 2009 2.702 2.812 2.687 2.768 0 +0.05(+1.72%)
Mar 12, 2009 2.627 2.724 2.534 2.722 8,554,911 +0.13(+4.90%)
Mar 11, 2009 2.528 2.636 2.517 2.595 11,056,578 +0.09(+3.70%)
Mar 10, 2009 2.518 2.597 2.475 2.502 11,345,154 +0.04(+1.50%)
Mar 09, 2009 2.445 2.558 2.421 2.465 10,780,905 -0.03(-1.24%)
Mar 06, 2009 2.615 2.698 2.438 2.496 0 -0.21(-7.66%)
Mar 05, 2009 2.920 3.014 2.701 2.703 13,130,755 -0.33(-10.79%)
Mar 04, 2009 2.916 3.064 2.916 3.030 6,734,610 +0.07(+2.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.